{"ticker": "GCTK", "overview": {"name": "GlucoTrack, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GCTK", "has_prices": true, "as_of": "2026-09-18", "last": 2.47, "prev_close": 2.38, "change": 0.0900000000000003, "change_pct": 0.0378151260504203, "session_volume": 27723.0, "vwap_5": 2.375491933637188, "vwap_20": 3.2049212624308527, "vwap_60": 9.34825058458822, "vwap_250": 11.34853489758374, "high_52w": 101.9949, "low_52w": 2.245, "avg_volume_20": 101043.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-380564", "src": "13DG", "ticker": "GCTK", "cik": "1506983", "company": "Glucotrack, Inc.", "company_raw": "Glucotrack, Inc.", "who": "Glucotrack, Inc.", "who_key": "Glucotrack, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Glucotrack, Inc. takes a 9.99% passive stake in GCTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1506983/0001193125-26-380564-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0001172661-26-002148", "src": "13DG", "ticker": "GCTK", "cik": "1506983", "company": "Glucotrack, Inc.", "company_raw": "Glucotrack, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GCTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-380564", "src": "13DG", "ticker": "GCTK", "cik": "1506983", "company": "Glucotrack, Inc.", "company_raw": "Glucotrack, Inc.", "who": "Glucotrack, Inc.", "who_key": "Glucotrack, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Glucotrack, Inc. takes a 9.99% passive stake in GCTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1506983/0001193125-26-380564-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0001172661-26-002148", "src": "13DG", "ticker": "GCTK", "cik": "1506983", "company": "Glucotrack, Inc.", "company_raw": "Glucotrack, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GCTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GlucoTrack, Inc. - Common Stock", "new_value": "Glucotrack, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506983", "applied": 1, "detected_at": "2026-10-24T19:04:31.306344"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GCTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-13", "close": 503874.0252, "volume": null}, {"date": "2021-08-16", "close": 513771.5507, "volume": null}, {"date": "2021-08-17", "close": 469682.5735, "volume": null}, {"date": "2021-08-18", "close": 467883.0234, "volume": null}, {"date": "2021-08-19", "close": 467883.0234, "volume": null}, {"date": "2021-08-20", "close": 467883.0234, "volume": null}, {"date": "2021-08-23", "close": 472381.8986, "volume": null}, {"date": "2021-08-24", "close": 539865.027, "volume": null}, {"date": "2021-08-25", "close": 539865.027, "volume": null}, {"date": "2021-08-26", "close": 548862.7774, "volume": null}, {"date": "2021-08-27", "close": 549762.5525, "volume": null}, {"date": "2021-08-30", "close": 548862.7774, "volume": null}, {"date": "2021-08-31", "close": 548862.7774, "volume": null}, {"date": "2021-09-01", "close": 573156.7037, "volume": null}, {"date": "2021-09-02", "close": 577655.5789, "volume": null}, {"date": "2021-09-03", "close": 577655.5789, "volume": null}, {"date": "2021-09-07", "close": 562359.4031, "volume": null}, {"date": "2021-09-08", "close": 562359.4031, "volume": null}, {"date": "2021-09-09", "close": 584853.7792, "volume": null}, {"date": "2021-09-10", "close": 584853.7792, "volume": null}, {"date": "2021-09-13", "close": 584853.7792, "volume": null}, {"date": "2021-09-14", "close": 562359.4031, "volume": null}, {"date": "2021-09-15", "close": 562359.4031, "volume": null}, {"date": "2021-09-16", "close": 562359.4031, "volume": null}, {"date": "2021-09-17", "close": 562359.4031, "volume": null}, {"date": "2021-09-20", "close": 564158.9532, "volume": null}, {"date": "2021-09-21", "close": 564158.9532, "volume": null}, {"date": "2021-09-22", "close": 562359.4031, "volume": null}, {"date": "2021-09-23", "close": 565058.7283, "volume": null}, {"date": "2021-09-24", "close": 544363.9022, "volume": null}, {"date": "2021-09-27", "close": 544363.9022, "volume": null}, {"date": "2021-09-28", "close": 521869.5261, "volume": null}, {"date": "2021-09-29", "close": 521869.5261, "volume": null}, {"date": "2021-09-30", "close": 521869.5261, "volume": null}, {"date": "2021-10-01", "close": 494876.2747, "volume": null}, {"date": "2021-10-04", "close": 493076.7247, "volume": null}, {"date": "2021-10-05", "close": 494876.2747, "volume": null}, {"date": "2021-10-06", "close": 494876.2747, "volume": null}, {"date": "2021-10-07", "close": 494876.2747, "volume": null}, {"date": "2021-10-08", "close": 494876.2747, "volume": null}, {"date": "2021-10-11", "close": 494876.2747, "volume": null}, {"date": "2021-10-12", "close": 449887.5225, "volume": null}, {"date": "2021-10-13", "close": 485878.5243, "volume": null}, {"date": "2021-10-14", "close": 485878.5243, "volume": null}, {"date": "2021-10-15", "close": 494876.2747, "volume": null}, {"date": "2021-10-18", "close": 476880.7738, "volume": null}, {"date": "2021-10-19", "close": 467883.0234, "volume": null}, {"date": "2021-10-20", "close": 458885.2729, "volume": null}, {"date": "2021-10-21", "close": 458885.2729, "volume": null}, {"date": "2021-10-22", "close": 449887.5225, "volume": null}, {"date": "2021-10-25", "close": 449887.5225, "volume": null}, {"date": "2021-10-26", "close": 434591.3467, "volume": null}, {"date": "2021-10-27", "close": 436390.8968, "volume": null}, {"date": "2021-10-28", "close": 422894.2711, "volume": null}, {"date": "2021-10-29", "close": 418395.3959, "volume": null}, {"date": "2021-11-01", "close": 418395.3959, "volume": null}, {"date": "2021-11-02", "close": 406698.3203, "volume": null}, {"date": "2021-11-03", "close": 373406.6437, "volume": null}, {"date": "2021-11-04", "close": 359910.018, "volume": null}, {"date": "2021-11-05", "close": 359910.018, "volume": null}, {"date": "2021-11-08", "close": 359910.018, "volume": null}, {"date": "2021-11-09", "close": 359910.018, "volume": null}, {"date": "2021-11-10", "close": 359910.018, "volume": null}, {"date": "2021-11-11", "close": 350912.2675, "volume": null}, {"date": "2021-11-12", "close": 350912.2675, "volume": null}, {"date": "2021-11-15", "close": 341914.5171, "volume": null}, {"date": "2021-11-16", "close": 359910.018, "volume": null}, {"date": "2021-11-17", "close": 314921.2657, "volume": null}, {"date": "2021-11-18", "close": 314921.2657, "volume": null}, {"date": "2021-11-19", "close": 314921.2657, "volume": null}, {"date": "2021-11-22", "close": 314921.2657, "volume": null}, {"date": "2021-11-23", "close": 314921.2657, "volume": null}, {"date": "2021-11-24", "close": 314921.2657, "volume": null}, {"date": "2021-11-26", "close": 314921.2657, "volume": null}, {"date": "2021-11-29", "close": 314921.2657, "volume": null}, {"date": "2021-11-30", "close": 314921.2657, "volume": null}, {"date": "2021-12-01", "close": 314921.2657, "volume": null}, {"date": "2021-12-02", "close": 283429.1392, "volume": null}, {"date": "2021-12-03", "close": 278930.2639, "volume": null}, {"date": "2021-12-06", "close": 274431.3887, "volume": null}, {"date": "2021-12-07", "close": 269932.5135, "volume": null}, {"date": "2021-12-08", "close": 310422.3905, "volume": null}, {"date": "2021-12-09", "close": 368907.7684, "volume": null}, {"date": "2021-12-10", "close": 350912.2675, "volume": null}, {"date": "2021-12-13", "close": 350912.2675, "volume": null}, {"date": "2021-12-14", "close": 329317.6665, "volume": null}, {"date": "2021-12-15", "close": 314921.2657, "volume": null}, {"date": "2021-12-16", "close": 314921.2657, "volume": null}, {"date": "2021-12-17", "close": 311565.1048, "volume": null}, {"date": "2021-12-20", "close": 294676.3272, "volume": null}, {"date": "2021-12-21", "close": 301424.6401, "volume": null}, {"date": "2021-12-22", "close": 306544.3601, "volume": null}, {"date": "2021-12-23", "close": 389602.5945, "volume": null}, {"date": "2021-12-27", "close": 382404.3941, "volume": null}, {"date": "2021-12-28", "close": 378805.2939, "volume": null}, {"date": "2021-12-29", "close": 388702.8194, "volume": null}, {"date": "2021-12-30", "close": 402811.2921, "volume": null}, {"date": "2021-12-31", "close": 375206.1938, "volume": null}, {"date": "2022-01-03", "close": 375224.1893, "volume": null}, {"date": "2022-01-04", "close": 405438.6353, "volume": null}, {"date": "2022-01-05", "close": 393651.5822, "volume": null}, {"date": "2022-01-06", "close": 382404.3941, "volume": null}, {"date": "2022-01-07", "close": 404898.7702, "volume": null}, {"date": "2022-01-10", "close": 385103.7193, "volume": null}, {"date": "2022-01-11", "close": 398150.4574, "volume": null}, {"date": "2022-01-12", "close": 382404.3941, "volume": null}, {"date": "2022-01-13", "close": 382404.3941, "volume": null}, {"date": "2022-01-14", "close": 382476.3761, "volume": null}, {"date": "2022-01-18", "close": 369204.6942, "volume": null}, {"date": "2022-01-19", "close": 361709.5681, "volume": null}, {"date": "2022-01-20", "close": 347313.1674, "volume": null}, {"date": "2022-01-21", "close": 358047.4837, "volume": null}, {"date": "2022-01-24", "close": 339233.1875, "volume": null}, {"date": "2022-01-25", "close": 296025.9898, "volume": null}, {"date": "2022-01-26", "close": 296034.9876, "volume": null}, {"date": "2022-01-27", "close": 304123.9652, "volume": null}, {"date": "2022-01-28", "close": 285309.669, "volume": null}, {"date": "2022-01-31", "close": 307813.0429, "volume": null}, {"date": "2022-02-01", "close": 297123.7154, "volume": null}, {"date": "2022-02-02", "close": 308172.9529, "volume": null}, {"date": "2022-02-03", "close": 308172.9529, "volume": null}, {"date": "2022-02-04", "close": 308172.9529, "volume": null}, {"date": "2022-02-07", "close": 287928.0144, "volume": null}, {"date": "2022-02-08", "close": 314912.268, "volume": null}, {"date": "2022-02-09", "close": 314912.268, "volume": null}, {"date": "2022-02-10", "close": 314912.268, "volume": null}, {"date": "2022-02-11", "close": 314921.2657, "volume": null}, {"date": "2022-02-14", "close": 350012.4925, "volume": null}, {"date": "2022-02-15", "close": 338549.3584, "volume": null}, {"date": "2022-02-16", "close": 335616.0918, "volume": null}, {"date": "2022-02-17", "close": 337415.6419, "volume": null}, {"date": "2022-02-18", "close": 337415.6419, "volume": null}, {"date": "2022-02-22", "close": 337415.6419, "volume": null}, {"date": "2022-02-23", "close": 306823.2903, "volume": null}, {"date": "2022-02-24", "close": 330397.3965, "volume": null}, {"date": "2022-02-25", "close": 336515.8668, "volume": null}, {"date": "2022-02-28", "close": 306382.4006, "volume": null}, {"date": "2022-03-01", "close": 323964.005, "volume": null}, {"date": "2022-03-02", "close": 315371.1533, "volume": null}, {"date": "2022-03-03", "close": 310422.3905, "volume": null}, {"date": "2022-03-04", "close": 290627.3395, "volume": null}, {"date": "2022-03-07", "close": 311340.1611, "volume": null}, {"date": "2022-03-08", "close": 305923.5153, "volume": null}, {"date": "2022-03-09", "close": 283429.1392, "volume": null}, {"date": "2022-03-10", "close": 283429.1392, "volume": null}, {"date": "2022-03-11", "close": 291527.1146, "volume": null}, {"date": "2022-03-14", "close": 296925.7648, "volume": null}, {"date": "2022-03-15", "close": 274431.3887, "volume": null}, {"date": "2022-03-16", "close": 314921.2657, "volume": null}, {"date": "2022-03-17", "close": 310413.3928, "volume": null}, {"date": "2022-03-18", "close": 305923.5153, "volume": null}, {"date": "2022-03-21", "close": 292426.8896, "volume": null}, {"date": "2022-03-22", "close": 277157.7071, "volume": null}, {"date": "2022-03-23", "close": 269932.5135, "volume": null}, {"date": "2022-03-24", "close": 314021.4907, "volume": null}, {"date": "2022-03-25", "close": 314021.4907, "volume": null}, {"date": "2022-03-28", "close": 306103.4703, "volume": null}, {"date": "2022-03-29", "close": 295126.2148, "volume": null}, {"date": "2022-03-30", "close": 296925.7648, "volume": null}, {"date": "2022-03-31", "close": 327518.1164, "volume": null}, {"date": "2022-04-01", "close": 287928.0144, "volume": 3.0}, {"date": "2022-04-04", "close": 290177.452, "volume": 1.0}, {"date": "2022-04-05", "close": 264533.8632, "volume": null}, {"date": "2022-04-06", "close": 252845.7854, "volume": null}, {"date": "2022-04-07", "close": 265883.5258, "volume": null}, {"date": "2022-04-08", "close": 269932.5135, "volume": null}, {"date": "2022-04-11", "close": 255536.1128, "volume": null}, {"date": "2022-04-12", "close": 258235.4379, "volume": null}, {"date": "2022-04-13", "close": 263634.0882, "volume": null}, {"date": "2022-04-14", "close": 276230.9388, "volume": null}, {"date": "2022-04-18", "close": 269932.5135, "volume": null}, {"date": "2022-04-19", "close": 269932.5135, "volume": null}, {"date": "2022-04-20", "close": 279830.039, "volume": null}, {"date": "2022-04-21", "close": 287928.0144, "volume": null}, {"date": "2022-04-22", "close": 256435.8878, "volume": null}, {"date": "2022-04-25", "close": 273981.5012, "volume": null}, {"date": "2022-04-26", "close": 269941.5112, "volume": null}, {"date": "2022-04-27", "close": 243389.1497, "volume": null}, {"date": "2022-04-28", "close": 258235.4379, "volume": null}, {"date": "2022-04-29", "close": 258235.4379, "volume": null}, {"date": "2022-05-02", "close": 246538.3623, "volume": null}, {"date": "2022-05-03", "close": 233941.5117, "volume": null}, {"date": "2022-05-04", "close": 247438.1374, "volume": null}, {"date": "2022-05-05", "close": 251937.0126, "volume": null}, {"date": "2022-05-06", "close": 251937.0126, "volume": null}, {"date": "2022-05-09", "close": 202449.3851, "volume": null}, {"date": "2022-05-10", "close": 221344.6611, "volume": null}, {"date": "2022-05-11", "close": 256435.8878, "volume": null}, {"date": "2022-05-12", "close": 261402.6461, "volume": null}, {"date": "2022-05-13", "close": 261402.6461, "volume": null}, {"date": "2022-05-16", "close": 277121.7161, "volume": null}, {"date": "2022-05-17", "close": 277121.7161, "volume": null}, {"date": "2022-05-18", "close": 254060.4817, "volume": null}, {"date": "2022-05-19", "close": 254636.3377, "volume": null}, {"date": "2022-05-20", "close": 251937.0126, "volume": null}, {"date": "2022-05-23", "close": 251937.0126, "volume": null}, {"date": "2022-05-24", "close": 251280.1768, "volume": null}, {"date": "2022-05-25", "close": 249237.6875, "volume": null}, {"date": "2022-05-26", "close": 244738.8122, "volume": null}, {"date": "2022-05-27", "close": 242939.2621, "volume": null}, {"date": "2022-05-31", "close": 242939.2621, "volume": null}, {"date": "2022-06-01", "close": 242939.2621, "volume": null}, {"date": "2022-06-02", "close": 242939.2621, "volume": null}, {"date": "2022-06-03", "close": 242939.2621, "volume": null}, {"date": "2022-06-06", "close": 242939.2621, "volume": null}, {"date": "2022-06-07", "close": 242939.2621, "volume": null}, {"date": "2022-06-08", "close": 242939.2621, "volume": null}, {"date": "2022-06-09", "close": 242939.2621, "volume": null}, {"date": "2022-06-10", "close": 242939.2621, "volume": null}, {"date": "2022-06-13", "close": 242939.2621, "volume": null}, {"date": "2022-06-14", "close": 242939.2621, "volume": null}, {"date": "2022-06-15", "close": 242939.2621, "volume": null}, {"date": "2022-06-16", "close": 212346.9106, "volume": null}, {"date": "2022-06-17", "close": 230342.4115, "volume": null}, {"date": "2022-06-21", "close": 230342.4115, "volume": null}, {"date": "2022-06-22", "close": 239340.162, "volume": null}, {"date": "2022-06-23", "close": 231242.1866, "volume": null}, {"date": "2022-06-24", "close": 238440.3869, "volume": null}, {"date": "2022-06-27", "close": 242939.2621, "volume": null}, {"date": "2022-06-28", "close": 243830.0394, "volume": null}, {"date": "2022-06-29", "close": 232816.7929, "volume": null}, {"date": "2022-06-30", "close": 232591.8491, "volume": null}, {"date": "2022-07-01", "close": 222244.4361, "volume": null}, {"date": "2022-07-05", "close": 216845.7858, "volume": null}, {"date": "2022-07-06", "close": 221344.6611, "volume": null}, {"date": "2022-07-07", "close": 221344.6611, "volume": null}, {"date": "2022-07-08", "close": 221344.6611, "volume": null}, {"date": "2022-07-11", "close": 221344.6611, "volume": null}, {"date": "2022-07-12", "close": 221344.6611, "volume": null}, {"date": "2022-07-13", "close": 221344.6611, "volume": null}, {"date": "2022-07-14", "close": 196150.9598, "volume": null}, {"date": "2022-07-15", "close": 211447.1356, "volume": null}, {"date": "2022-07-18", "close": 181754.5591, "volume": null}, {"date": "2022-07-19", "close": 179955.009, "volume": null}, {"date": "2022-07-20", "close": 191652.0846, "volume": null}, {"date": "2022-07-21", "close": 193451.6347, "volume": null}, {"date": "2022-07-22", "close": 206948.2603, "volume": null}, {"date": "2022-07-25", "close": 239996.9978, "volume": null}, {"date": "2022-07-26", "close": 209647.5855, "volume": null}, {"date": "2022-07-27", "close": 198850.2849, "volume": null}, {"date": "2022-07-28", "close": 209647.5855, "volume": null}, {"date": "2022-07-29", "close": 215946.0108, "volume": null}, {"date": "2022-08-01", "close": 202899.2726, "volume": null}, {"date": "2022-08-02", "close": 215946.0108, "volume": null}, {"date": "2022-08-03", "close": 188952.7594, "volume": null}, {"date": "2022-08-04", "close": 190752.3095, "volume": null}, {"date": "2022-08-05", "close": 197950.5099, "volume": null}, {"date": "2022-08-08", "close": 197950.5099, "volume": null}, {"date": "2022-08-09", "close": 195188.2005, "volume": null}, {"date": "2022-08-10", "close": 203349.1602, "volume": null}, {"date": "2022-08-11", "close": 202899.2726, "volume": null}, {"date": "2022-08-12", "close": 204248.9352, "volume": null}, {"date": "2022-08-15", "close": 206048.4853, "volume": null}, {"date": "2022-08-16", "close": 221344.6611, "volume": null}, {"date": "2022-08-17", "close": 207848.0354, "volume": null}, {"date": "2022-08-18", "close": 194351.4097, "volume": null}, {"date": "2022-08-19", "close": 191652.0846, "volume": null}, {"date": "2022-08-22", "close": 185353.6593, "volume": null}, {"date": "2022-08-23", "close": 197950.5099, "volume": null}, {"date": "2022-08-24", "close": 188052.9844, "volume": null}, {"date": "2022-08-25", "close": 186253.4343, "volume": null}, {"date": "2022-08-26", "close": 186253.4343, "volume": null}, {"date": "2022-08-29", "close": 186253.4343, "volume": null}, {"date": "2022-08-30", "close": 184453.8842, "volume": null}, {"date": "2022-08-31", "close": 169157.7085, "volume": null}, {"date": "2022-09-01", "close": 166458.3833, "volume": null}, {"date": "2022-09-02", "close": 179955.009, "volume": null}, {"date": "2022-09-06", "close": 179955.009, "volume": null}, {"date": "2022-09-07", "close": 180854.784, "volume": null}, {"date": "2022-09-08", "close": 180854.784, "volume": null}, {"date": "2022-09-09", "close": 184453.8842, "volume": null}, {"date": "2022-09-12", "close": 184453.8842, "volume": null}, {"date": "2022-09-13", "close": 202449.3851, "volume": null}, {"date": "2022-09-14", "close": 179955.009, "volume": null}, {"date": "2022-09-15", "close": 179955.009, "volume": null}, {"date": "2022-09-16", "close": 183914.0192, "volume": null}, {"date": "2022-09-19", "close": 180854.784, "volume": null}, {"date": "2022-09-20", "close": 181043.7368, "volume": null}, {"date": "2022-09-21", "close": 179955.009, "volume": null}, {"date": "2022-09-22", "close": 179955.009, "volume": null}, {"date": "2022-09-23", "close": 185353.6593, "volume": null}, {"date": "2022-09-26", "close": 185353.6593, "volume": null}, {"date": "2022-09-27", "close": 179955.009, "volume": null}, {"date": "2022-09-28", "close": 172756.8086, "volume": null}, {"date": "2022-09-29", "close": 179055.234, "volume": null}, {"date": "2022-09-30", "close": 179055.234, "volume": null}, {"date": "2022-10-03", "close": 179955.009, "volume": null}, {"date": "2022-10-04", "close": 168257.9334, "volume": null}, {"date": "2022-10-05", "close": 168257.9334, "volume": null}, {"date": "2022-10-06", "close": 163759.0582, "volume": null}, {"date": "2022-10-07", "close": 169715.569, "volume": null}, {"date": "2022-10-10", "close": 169427.641, "volume": null}, {"date": "2022-10-11", "close": 157460.6329, "volume": null}, {"date": "2022-10-12", "close": 172756.8086, "volume": null}, {"date": "2022-10-13", "close": 170057.4835, "volume": null}, {"date": "2022-10-14", "close": 167853.0346, "volume": null}, {"date": "2022-10-17", "close": 169157.7085, "volume": null}, {"date": "2022-10-18", "close": 169157.7085, "volume": null}, {"date": "2022-10-19", "close": 169157.7085, "volume": null}, {"date": "2022-10-20", "close": 166458.3833, "volume": null}, {"date": "2022-10-21", "close": 166458.3833, "volume": null}, {"date": "2022-10-24", "close": 166458.3833, "volume": null}, {"date": "2022-10-25", "close": 161959.5081, "volume": null}, {"date": "2022-10-26", "close": 170741.3125, "volume": null}, {"date": "2022-10-27", "close": 141264.6821, "volume": null}, {"date": "2022-10-28", "close": 150262.4325, "volume": null}, {"date": "2022-10-31", "close": 165558.6083, "volume": null}, {"date": "2022-11-01", "close": 166458.3833, "volume": null}, {"date": "2022-11-02", "close": 166458.3833, "volume": null}, {"date": "2022-11-03", "close": 166458.3833, "volume": null}, {"date": "2022-11-04", "close": 166458.3833, "volume": null}, {"date": "2022-11-07", "close": 166458.3833, "volume": null}, {"date": "2022-11-08", "close": 165558.6083, "volume": null}, {"date": "2022-11-09", "close": 165558.6083, "volume": null}, {"date": "2022-11-10", "close": 148462.8824, "volume": null}, {"date": "2022-11-11", "close": 159260.183, "volume": null}, {"date": "2022-11-14", "close": 153861.5327, "volume": null}, {"date": "2022-11-15", "close": 152961.7576, "volume": null}, {"date": "2022-11-16", "close": 152961.7576, "volume": null}, {"date": "2022-11-17", "close": 166458.3833, "volume": null}, {"date": "2022-11-18", "close": 166458.3833, "volume": null}, {"date": "2022-11-21", "close": 166458.3833, "volume": null}, {"date": "2022-11-22", "close": 166458.3833, "volume": null}, {"date": "2022-11-23", "close": 145763.5573, "volume": null}, {"date": "2022-11-25", "close": 145763.5573, "volume": null}, {"date": "2022-11-28", "close": 145763.5573, "volume": null}, {"date": "2022-11-29", "close": 145763.5573, "volume": null}, {"date": "2022-11-30", "close": 142164.4571, "volume": null}, {"date": "2022-12-01", "close": 151162.2076, "volume": null}, {"date": "2022-12-02", "close": 151162.2076, "volume": null}, {"date": "2022-12-05", "close": 151162.2076, "volume": null}, {"date": "2022-12-06", "close": 151162.2076, "volume": null}, {"date": "2022-12-07", "close": 145763.5573, "volume": null}, {"date": "2022-12-08", "close": 145763.5573, "volume": null}, {"date": "2022-12-09", "close": 145763.5573, "volume": null}, {"date": "2022-12-12", "close": 145763.5573, "volume": null}, {"date": "2022-12-13", "close": 145763.5573, "volume": null}, {"date": "2022-12-14", "close": 140364.907, "volume": null}, {"date": "2022-12-15", "close": 142614.3446, "volume": null}, {"date": "2022-12-16", "close": 143064.2322, "volume": null}, {"date": "2022-12-19", "close": 143964.0072, "volume": null}, {"date": "2022-12-20", "close": 126868.2813, "volume": null}, {"date": "2022-12-21", "close": 132266.9316, "volume": null}, {"date": "2022-12-22", "close": 132266.9316, "volume": null}, {"date": "2022-12-23", "close": 132266.9316, "volume": null}, {"date": "2022-12-27", "close": 144863.7822, "volume": null}, {"date": "2022-12-28", "close": 127768.0564, "volume": null}, {"date": "2022-12-29", "close": 127615.0946, "volume": null}, {"date": "2022-12-30", "close": 126868.2813, "volume": null}, {"date": "2023-01-03", "close": 135641.088, "volume": null}, {"date": "2023-01-04", "close": 135641.088, "volume": null}, {"date": "2023-01-05", "close": 135641.088, "volume": null}, {"date": "2023-01-06", "close": 130467.3815, "volume": null}, {"date": "2023-01-09", "close": 134066.4817, "volume": null}, {"date": "2023-01-10", "close": 126868.2813, "volume": null}, {"date": "2023-01-11", "close": 111572.1056, "volume": null}, {"date": "2023-01-12", "close": 121019.7436, "volume": null}, {"date": "2023-01-13", "close": 125068.7313, "volume": null}, {"date": "2023-01-17", "close": 105282.678, "volume": null}, {"date": "2023-01-18", "close": 107973.0054, "volume": null}, {"date": "2023-01-19", "close": 114271.4307, "volume": null}, {"date": "2023-01-20", "close": 112921.7681, "volume": null}, {"date": "2023-01-23", "close": 114271.4307, "volume": null}, {"date": "2023-01-24", "close": 114271.4307, "volume": null}, {"date": "2023-01-25", "close": 114271.4307, "volume": null}, {"date": "2023-01-26", "close": 116070.9808, "volume": null}, {"date": "2023-01-27", "close": 116070.9808, "volume": null}, {"date": "2023-01-30", "close": 116070.9808, "volume": null}, {"date": "2023-01-31", "close": 116070.9808, "volume": null}, {"date": "2023-02-01", "close": 107982.0032, "volume": null}, {"date": "2023-02-02", "close": 111230.1911, "volume": null}, {"date": "2023-02-03", "close": 111572.1056, "volume": null}, {"date": "2023-02-06", "close": 107973.0054, "volume": null}, {"date": "2023-02-07", "close": 107973.0054, "volume": null}, {"date": "2023-02-08", "close": 115171.2058, "volume": null}, {"date": "2023-02-09", "close": 108872.7804, "volume": null}, {"date": "2023-02-10", "close": 108872.7804, "volume": null}, {"date": "2023-02-13", "close": 112021.9931, "volume": null}, {"date": "2023-02-14", "close": 112021.9931, "volume": null}, {"date": "2023-02-15", "close": 112471.8806, "volume": null}, {"date": "2023-02-16", "close": 107523.1179, "volume": null}, {"date": "2023-02-17", "close": 107523.1179, "volume": null}, {"date": "2023-02-21", "close": 108872.7804, "volume": null}, {"date": "2023-02-22", "close": 110186.452, "volume": null}, {"date": "2023-02-23", "close": 116070.9808, "volume": null}, {"date": "2023-02-24", "close": 116070.9808, "volume": null}, {"date": "2023-02-27", "close": 116070.9808, "volume": null}, {"date": "2023-02-28", "close": 108422.8929, "volume": null}, {"date": "2023-03-01", "close": 103024.2427, "volume": null}, {"date": "2023-03-02", "close": 106173.4553, "volume": null}, {"date": "2023-03-03", "close": 106173.4553, "volume": null}, {"date": "2023-03-06", "close": 94557.3595, "volume": null}, {"date": "2023-03-07", "close": 81879.5291, "volume": null}, {"date": "2023-03-08", "close": 78289.4267, "volume": null}, {"date": "2023-03-09", "close": 53959.5094, "volume": null}, {"date": "2023-03-10", "close": 46347.4126, "volume": 3.0}, {"date": "2023-03-13", "close": 35541.1143, "volume": 1.0}, {"date": "2023-03-14", "close": 41560.6093, "volume": null}, {"date": "2023-03-15", "close": 38690.3269, "volume": null}, {"date": "2023-03-16", "close": 35091.2268, "volume": null}, {"date": "2023-03-17", "close": 37790.5519, "volume": null}, {"date": "2023-03-20", "close": 38681.2392, "volume": null}, {"date": "2023-03-21", "close": 42253.4361, "volume": null}, {"date": "2023-03-22", "close": 37304.5834, "volume": null}, {"date": "2023-03-23", "close": 37160.7094, "volume": null}, {"date": "2023-03-24", "close": 44574.8557, "volume": 2.0}, {"date": "2023-03-27", "close": 38690.3269, "volume": null}, {"date": "2023-03-28", "close": 34191.4517, "volume": 1.0}, {"date": "2023-03-29", "close": 31492.0366, "volume": null}, {"date": "2023-03-30", "close": 29116.7205, "volume": null}, {"date": "2023-03-31", "close": 30592.3515, "volume": null}, {"date": "2023-04-03", "close": 33651.5867, "volume": null}, {"date": "2023-04-04", "close": 25832.5415, "volume": 1.0}, {"date": "2023-04-05", "close": 31653.7262, "volume": 1.0}, {"date": "2023-04-06", "close": 107073.2304, "volume": 314.0}, {"date": "2023-04-10", "close": 287928.0144, "volume": 868.0}, {"date": "2023-04-11", "close": 176355.9088, "volume": 114.0}, {"date": "2023-04-12", "close": 242939.2621, "volume": 265.0}, {"date": "2023-04-13", "close": 123269.1812, "volume": 66.0}, {"date": "2023-04-14", "close": 89077.7295, "volume": 32.0}, {"date": "2023-04-17", "close": 82491.3761, "volume": 10.0}, {"date": "2023-04-18", "close": 80979.754, "volume": 7.0}, {"date": "2023-04-19", "close": 75590.1015, "volume": 5.0}, {"date": "2023-04-20", "close": 70200.449, "volume": 3.0}, {"date": "2023-04-21", "close": 62993.2509, "volume": 4.0}, {"date": "2023-04-24", "close": 58476.3802, "volume": 3.0}, {"date": "2023-04-25", "close": 49658.5847, "volume": 149.0}, {"date": "2023-04-26", "close": 43909.0222, "volume": 12.0}, {"date": "2023-04-27", "close": 40489.877, "volume": 8.0}, {"date": "2023-04-28", "close": 37790.5519, "volume": 16.0}, {"date": "2023-05-01", "close": 33291.6767, "volume": 7.0}, {"date": "2023-05-02", "close": 31285.1783, "volume": 4.0}, {"date": "2023-05-03", "close": 42208.4474, "volume": 47.0}, {"date": "2023-05-04", "close": 56694.8256, "volume": 35.0}, {"date": "2023-05-05", "close": 44988.7522, "volume": 10.0}, {"date": "2023-05-08", "close": 41389.6521, "volume": 4.0}, {"date": "2023-05-09", "close": 39689.0772, "volume": 2.0}, {"date": "2023-05-10", "close": 39230.192, "volume": 2.0}, {"date": "2023-05-11", "close": 37970.5069, "volume": 1.0}, {"date": "2023-05-12", "close": 35991.0018, "volume": 2.0}, {"date": "2023-05-15", "close": 36215.9456, "volume": 1.0}, {"date": "2023-05-16", "close": 39572.1065, "volume": 2.0}, {"date": "2023-05-17", "close": 41164.7083, "volume": 2.0}, {"date": "2023-05-18", "close": 40489.877, "volume": 1.0}, {"date": "2023-05-19", "close": 39140.2145, "volume": 2.0}, {"date": "2023-05-22", "close": 42289.4271, "volume": 9.0}, {"date": "2023-05-23", "close": 39401.1492, "volume": 2.0}, {"date": "2023-05-24", "close": 37691.4867, "volume": 2.0}, {"date": "2023-05-25", "close": 35091.2268, "volume": 3.0}, {"date": "2023-05-26", "close": 36080.9793, "volume": 2.0}, {"date": "2023-05-30", "close": 36512.8713, "volume": 1.0}, {"date": "2023-05-31", "close": 36053.9861, "volume": 2.0}, {"date": "2023-06-01", "close": 36057.6751, "volume": 1.0}, {"date": "2023-06-02", "close": 38258.4349, "volume": 3.0}, {"date": "2023-06-05", "close": 37790.5519, "volume": 2.0}, {"date": "2023-06-06", "close": 38087.4777, "volume": 1.0}, {"date": "2023-06-07", "close": 37628.5924, "volume": null}, {"date": "2023-06-08", "close": 36548.8623, "volume": 1.0}, {"date": "2023-06-09", "close": 36449.8871, "volume": 1.0}, {"date": "2023-06-12", "close": 37340.6644, "volume": 2.0}, {"date": "2023-06-13", "close": 44088.9772, "volume": 4.0}, {"date": "2023-06-14", "close": 40444.8883, "volume": 2.0}, {"date": "2023-06-15", "close": 38978.2549, "volume": 1.0}, {"date": "2023-06-16", "close": 36854.7858, "volume": 1.0}, {"date": "2023-06-20", "close": 37331.6666, "volume": 1.0}, {"date": "2023-06-21", "close": 36890.7768, "volume": 1.0}, {"date": "2023-06-22", "close": 36620.8443, "volume": null}, {"date": "2023-06-23", "close": 33570.6069, "volume": 1.0}, {"date": "2023-06-26", "close": 30592.3515, "volume": 1.0}, {"date": "2023-06-27", "close": 31492.1266, "volume": 2.0}, {"date": "2023-06-28", "close": 31492.1266, "volume": 1.0}, {"date": "2023-06-29", "close": 30745.3133, "volume": 1.0}, {"date": "2023-06-30", "close": 31051.2368, "volume": null}, {"date": "2023-07-03", "close": 30871.2818, "volume": null}, {"date": "2023-07-05", "close": 30637.3403, "volume": 1.0}, {"date": "2023-07-06", "close": 30664.3335, "volume": null}, {"date": "2023-07-07", "close": 30826.293, "volume": null}, {"date": "2023-07-10", "close": 31807.1378, "volume": 1.0}, {"date": "2023-07-11", "close": 33741.5642, "volume": null}, {"date": "2023-07-12", "close": 35541.1143, "volume": 5.0}, {"date": "2023-07-13", "close": 35973.0063, "volume": 1.0}, {"date": "2023-07-14", "close": 33705.5732, "volume": 1.0}, {"date": "2023-07-17", "close": 32760.8094, "volume": 1.0}, {"date": "2023-07-18", "close": 33201.6992, "volume": 1.0}, {"date": "2023-07-19", "close": 31803.8087, "volume": 1.0}, {"date": "2023-07-20", "close": 32283.9286, "volume": null}, {"date": "2023-07-21", "close": 32391.9016, "volume": 1.0}, {"date": "2023-07-24", "close": 31042.2391, "volume": 1.0}, {"date": "2023-07-25", "close": 30232.4415, "volume": 7.0}, {"date": "2023-07-26", "close": 27830.0421, "volume": 2.0}, {"date": "2023-07-27", "close": 27632.0916, "volume": 5.0}, {"date": "2023-07-28", "close": 25031.7418, "volume": 3.0}, {"date": "2023-07-31", "close": 28450.8869, "volume": 1.0}, {"date": "2023-08-01", "close": 26822.2941, "volume": 1.0}, {"date": "2023-08-02", "close": 25193.7013, "volume": 1.0}, {"date": "2023-08-03", "close": 24725.8182, "volume": null}, {"date": "2023-08-04", "close": 26156.4606, "volume": 1.0}, {"date": "2023-08-07", "close": 25256.6855, "volume": 1.0}, {"date": "2023-08-08", "close": 25139.7148, "volume": null}, {"date": "2023-08-09", "close": 25535.6158, "volume": 1.0}, {"date": "2023-08-10", "close": 25715.5708, "volume": null}, {"date": "2023-08-11", "close": 26813.2963, "volume": 1.0}, {"date": "2023-08-14", "close": 27893.0264, "volume": 3.0}, {"date": "2023-08-15", "close": 26354.4111, "volume": 3.0}, {"date": "2023-08-16", "close": 26543.3638, "volume": 2.0}, {"date": "2023-08-17", "close": 26903.2738, "volume": null}, {"date": "2023-08-18", "close": 26543.3638, "volume": null}, {"date": "2023-08-21", "close": 26903.2738, "volume": null}, {"date": "2023-08-22", "close": 25643.5888, "volume": null}, {"date": "2023-08-23", "close": 25958.51, "volume": null}, {"date": "2023-08-24", "close": 25085.7283, "volume": null}, {"date": "2023-08-25", "close": 25031.7418, "volume": null}, {"date": "2023-08-28", "close": 25031.7418, "volume": null}, {"date": "2023-08-29", "close": 25031.7418, "volume": null}, {"date": "2023-08-30", "close": 24293.9262, "volume": null}, {"date": "2023-08-31", "close": 23394.1512, "volume": 1.0}, {"date": "2023-09-01", "close": 23484.1287, "volume": 1.0}, {"date": "2023-09-05", "close": 22494.3761, "volume": null}, {"date": "2023-09-06", "close": 23061.2344, "volume": null}, {"date": "2023-09-07", "close": 22629.3424, "volume": null}, {"date": "2023-09-08", "close": 22809.2974, "volume": 1.0}, {"date": "2023-09-11", "close": 25868.5325, "volume": 3.0}, {"date": "2023-09-12", "close": 26102.4741, "volume": 2.0}, {"date": "2023-09-13", "close": 24473.8812, "volume": null}, {"date": "2023-09-14", "close": 26885.2783, "volume": null}, {"date": "2023-09-15", "close": 25381.8442, "volume": 1.0}, {"date": "2023-09-18", "close": 25193.7013, "volume": null}, {"date": "2023-09-19", "close": 24986.753, "volume": null}, {"date": "2023-09-20", "close": 23844.0387, "volume": null}, {"date": "2023-09-21", "close": 24230.942, "volume": null}, {"date": "2023-09-22", "close": 22764.3086, "volume": null}, {"date": "2023-09-25", "close": 23079.2299, "volume": null}, {"date": "2023-09-26", "close": 21594.6011, "volume": null}, {"date": "2023-09-27", "close": 22269.4324, "volume": 1.0}, {"date": "2023-09-28", "close": 24293.9262, "volume": 2.0}, {"date": "2023-09-29", "close": 23619.0949, "volume": 2.0}, {"date": "2023-10-02", "close": 23124.2187, "volume": null}, {"date": "2023-10-03", "close": 21234.6911, "volume": null}, {"date": "2023-10-04", "close": 21573.3664, "volume": null}, {"date": "2023-10-05", "close": 21576.6056, "volume": null}, {"date": "2023-10-06", "close": 22314.4211, "volume": null}, {"date": "2023-10-09", "close": 21594.6011, "volume": 1.0}, {"date": "2023-10-10", "close": 22449.3874, "volume": 1.0}, {"date": "2023-10-11", "close": 27893.0264, "volume": 8.0}, {"date": "2023-10-12", "close": 22134.4661, "volume": 14.0}, {"date": "2023-10-13", "close": 20811.7968, "volume": 3.0}, {"date": "2023-10-16", "close": 21234.6911, "volume": 5.0}, {"date": "2023-10-17", "close": 19984.0037, "volume": 1.0}, {"date": "2023-10-18", "close": 21054.7361, "volume": null}, {"date": "2023-10-19", "close": 20154.961, "volume": 3.0}, {"date": "2023-10-20", "close": 18895.2759, "volume": null}, {"date": "2023-10-23", "close": 18040.4897, "volume": null}, {"date": "2023-10-24", "close": 18445.3884, "volume": null}, {"date": "2023-10-25", "close": 17635.5909, "volume": null}, {"date": "2023-10-26", "close": 17545.6134, "volume": 4.0}, {"date": "2023-10-27", "close": 18445.3884, "volume": 2.0}, {"date": "2023-10-30", "close": 16645.8383, "volume": 2.0}, {"date": "2023-10-31", "close": 16231.9418, "volume": null}, {"date": "2023-11-01", "close": 15746.0633, "volume": 1.0}, {"date": "2023-11-02", "close": 16195.9508, "volume": null}, {"date": "2023-11-03", "close": 15764.0588, "volume": null}, {"date": "2023-11-06", "close": 14954.2612, "volume": null}, {"date": "2023-11-07", "close": 15305.1735, "volume": null}, {"date": "2023-11-08", "close": 15296.1758, "volume": 1.0}, {"date": "2023-11-09", "close": 15296.1758, "volume": null}, {"date": "2023-11-10", "close": 14612.3467, "volume": 42.0}, {"date": "2023-11-13", "close": 14621.3445, "volume": 6.0}, {"date": "2023-11-14", "close": 14315.421, "volume": 2.0}, {"date": "2023-11-15", "close": 15062.2343, "volume": 1.0}, {"date": "2023-11-16", "close": 14396.4907, "volume": 1.0}, {"date": "2023-11-17", "close": 13811.5469, "volume": 1.0}, {"date": "2023-11-20", "close": 16204.9486, "volume": 62.0}, {"date": "2023-11-21", "close": 15494.1263, "volume": 12.0}, {"date": "2023-11-22", "close": 16888.7776, "volume": 3.0}, {"date": "2023-11-24", "close": 17203.6989, "volume": 2.0}, {"date": "2023-11-27", "close": 18481.3794, "volume": 5.0}, {"date": "2023-11-28", "close": 20244.9385, "volume": 6.0}, {"date": "2023-11-29", "close": 19705.0735, "volume": 3.0}, {"date": "2023-11-30", "close": 21144.7136, "volume": 5.0}, {"date": "2023-12-01", "close": 26093.4763, "volume": 10.0}, {"date": "2023-12-04", "close": 26048.4876, "volume": 3.0}, {"date": "2023-12-05", "close": 27893.0264, "volume": 7.0}, {"date": "2023-12-06", "close": 22548.3626, "volume": 5.0}, {"date": "2023-12-07", "close": 22998.2502, "volume": 1.0}, {"date": "2023-12-08", "close": 21891.5268, "volume": 1.0}, {"date": "2023-12-11", "close": 20991.7518, "volume": 1.0}, {"date": "2023-12-12", "close": 21783.5538, "volume": null}, {"date": "2023-12-13", "close": 21351.6618, "volume": null}, {"date": "2023-12-14", "close": 22458.3851, "volume": 1.0}, {"date": "2023-12-15", "close": 20874.781, "volume": 1.0}, {"date": "2023-12-18", "close": 21144.7136, "volume": 1.0}, {"date": "2023-12-19", "close": 21000.7496, "volume": 1.0}, {"date": "2023-12-20", "close": 21342.6641, "volume": null}, {"date": "2023-12-21", "close": 23196.2007, "volume": 2.0}, {"date": "2023-12-22", "close": 25013.7463, "volume": 2.0}, {"date": "2023-12-26", "close": 25193.7013, "volume": 1.0}, {"date": "2023-12-27", "close": 25292.6765, "volume": null}, {"date": "2023-12-28", "close": 23259.1849, "volume": null}, {"date": "2023-12-29", "close": 23529.1174, "volume": 1.0}, {"date": "2024-01-02", "close": 25634.591, "volume": 22.0}, {"date": "2024-01-03", "close": 21729.5673, "volume": 4.0}, {"date": "2024-01-04", "close": 21243.6888, "volume": 1.0}, {"date": "2024-01-05", "close": 21594.6011, "volume": null}, {"date": "2024-01-08", "close": 22269.4324, "volume": 1.0}, {"date": "2024-01-09", "close": 21639.5898, "volume": 1.0}, {"date": "2024-01-10", "close": 22485.3784, "volume": 1.0}, {"date": "2024-01-11", "close": 22494.3761, "volume": 2.0}, {"date": "2024-01-12", "close": 22629.3424, "volume": null}, {"date": "2024-01-16", "close": 21594.6011, "volume": 1.0}, {"date": "2024-01-17", "close": 21144.7136, "volume": 1.0}, {"date": "2024-01-18", "close": 20829.7923, "volume": 1.0}, {"date": "2024-01-19", "close": 20694.826, "volume": 1.0}, {"date": "2024-01-22", "close": 20676.8305, "volume": 2.0}, {"date": "2024-01-23", "close": 20550.862, "volume": 1.0}, {"date": "2024-01-24", "close": 19984.0037, "volume": null}, {"date": "2024-01-25", "close": 19795.051, "volume": null}, {"date": "2024-01-26", "close": 19795.051, "volume": null}, {"date": "2024-01-29", "close": 19795.051, "volume": null}, {"date": "2024-01-30", "close": 19255.186, "volume": null}, {"date": "2024-01-31", "close": 18904.2737, "volume": null}, {"date": "2024-02-01", "close": 18526.3682, "volume": 1.0}, {"date": "2024-02-02", "close": 18706.3232, "volume": null}, {"date": "2024-02-05", "close": 18688.3277, "volume": null}, {"date": "2024-02-06", "close": 19471.132, "volume": 1.0}, {"date": "2024-02-07", "close": 20694.826, "volume": 1.0}, {"date": "2024-02-08", "close": 20316.9205, "volume": null}, {"date": "2024-02-09", "close": 20685.8283, "volume": null}, {"date": "2024-02-12", "close": 20676.8305, "volume": null}, {"date": "2024-02-13", "close": 18445.3884, "volume": 3.0}, {"date": "2024-02-14", "close": 20685.8283, "volume": 1.0}, {"date": "2024-02-15", "close": 20784.8035, "volume": null}, {"date": "2024-02-16", "close": 21594.6011, "volume": 6.0}, {"date": "2024-02-20", "close": 20694.826, "volume": null}, {"date": "2024-02-21", "close": 20514.871, "volume": null}, {"date": "2024-02-22", "close": 20784.8035, "volume": 2.0}, {"date": "2024-02-23", "close": 21891.5268, "volume": 2.0}, {"date": "2024-02-26", "close": 20964.7585, "volume": 1.0}, {"date": "2024-02-27", "close": 23853.0364, "volume": 2.0}, {"date": "2024-02-28", "close": 23844.0387, "volume": 1.0}, {"date": "2024-02-29", "close": 26993.2513, "volume": 2.0}, {"date": "2024-03-01", "close": 27623.0939, "volume": 3.0}, {"date": "2024-03-04", "close": 27623.0939, "volume": 1.0}, {"date": "2024-03-05", "close": 27443.1389, "volume": 1.0}, {"date": "2024-03-06", "close": 27893.0264, "volume": 1.0}, {"date": "2024-03-07", "close": 27893.0264, "volume": 1.0}, {"date": "2024-03-08", "close": 28153.9612, "volume": null}, {"date": "2024-03-11", "close": 27801.8792, "volume": 2.0}, {"date": "2024-03-12", "close": 27812.0466, "volume": 1.0}, {"date": "2024-03-13", "close": 28738.8149, "volume": 1.0}, {"date": "2024-03-14", "close": 27852.4465, "volume": null}, {"date": "2024-03-15", "close": 28076.6705, "volume": 1.0}, {"date": "2024-03-18", "close": 27893.0264, "volume": null}, {"date": "2024-03-19", "close": 28603.8487, "volume": 2.0}, {"date": "2024-03-20", "close": 28792.8014, "volume": 2.0}, {"date": "2024-03-21", "close": 30115.4708, "volume": 3.0}, {"date": "2024-03-22", "close": 29604.3086, "volume": 3.0}, {"date": "2024-03-25", "close": 30043.4888, "volume": null}, {"date": "2024-03-26", "close": 29665.5832, "volume": null}, {"date": "2024-03-27", "close": 30056.1756, "volume": 2.0}, {"date": "2024-03-28", "close": 29791.5517, "volume": null}, {"date": "2024-04-01", "close": 29431.6417, "volume": null}, {"date": "2024-04-02", "close": 31627.0928, "volume": 2.0}, {"date": "2024-04-03", "close": 35841.5492, "volume": 3.0}, {"date": "2024-04-04", "close": 35928.0175, "volume": 1.0}, {"date": "2024-04-05", "close": 44889.777, "volume": 7.0}, {"date": "2024-04-08", "close": 46704.9832, "volume": 3.0}, {"date": "2024-04-09", "close": 43018.1549, "volume": 2.0}, {"date": "2024-04-10", "close": 40149.6721, "volume": 2.0}, {"date": "2024-04-11", "close": 33660.5844, "volume": 1.0}, {"date": "2024-04-12", "close": 37799.5496, "volume": 4.0}, {"date": "2024-04-15", "close": 37790.5519, "volume": 2.0}, {"date": "2024-04-16", "close": 47211.1966, "volume": 7.0}, {"date": "2024-04-17", "close": 64333.9157, "volume": 7.0}, {"date": "2024-04-18", "close": 60284.928, "volume": 3.0}, {"date": "2024-04-19", "close": 73781.5537, "volume": 2.0}, {"date": "2024-04-22", "close": 81069.7316, "volume": 4.0}, {"date": "2024-04-23", "close": 68382.9034, "volume": 3.0}, {"date": "2024-04-24", "close": 43099.2247, "volume": 19.0}, {"date": "2024-04-25", "close": 41389.6521, "volume": 3.0}, {"date": "2024-04-26", "close": 40966.8478, "volume": 2.0}, {"date": "2024-04-29", "close": 50387.4025, "volume": 4.0}, {"date": "2024-04-30", "close": 48138.0549, "volume": 2.0}, {"date": "2024-05-01", "close": 48083.9784, "volume": 1.0}, {"date": "2024-05-02", "close": 49037.74, "volume": null}, {"date": "2024-05-03", "close": 54886.2777, "volume": 1.0}, {"date": "2024-05-06", "close": 68769.8067, "volume": 7.0}, {"date": "2024-05-07", "close": 52285.9279, "volume": 5.0}, {"date": "2024-05-08", "close": 52195.9504, "volume": 1.0}, {"date": "2024-05-09", "close": 50657.335, "volume": 1.0}, {"date": "2024-05-10", "close": 50405.398, "volume": 1.0}, {"date": "2024-05-13", "close": 48668.8322, "volume": 1.0}, {"date": "2024-05-14", "close": 49496.6252, "volume": 1.0}, {"date": "2024-05-15", "close": 44448.8872, "volume": 1.0}, {"date": "2024-05-16", "close": 44106.9727, "volume": 1.0}, {"date": "2024-05-17", "close": 44988.7522, "volume": 1.0}, {"date": "2024-05-20", "close": 42521.5691, "volume": 2.0}, {"date": "2024-05-21", "close": 42289.4271, "volume": null}, {"date": "2024-05-22", "close": 38870.2819, "volume": 3.0}, {"date": "2024-05-23", "close": 36350.9118, "volume": 3.0}, {"date": "2024-05-24", "close": 36530.8668, "volume": 1.0}, {"date": "2024-05-28", "close": 37972.3064, "volume": 1.0}, {"date": "2024-05-29", "close": 37430.6419, "volume": null}, {"date": "2024-05-30", "close": 37227.2927, "volume": null}, {"date": "2024-05-31", "close": 41749.5621, "volume": 7.0}, {"date": "2024-06-03", "close": 40309.922, "volume": 1.0}, {"date": "2024-06-04", "close": 38870.2819, "volume": 1.0}, {"date": "2024-06-05", "close": 40768.8073, "volume": 1.0}, {"date": "2024-06-06", "close": 44295.9255, "volume": 1.0}, {"date": "2024-06-07", "close": 51737.0651, "volume": 1.0}, {"date": "2024-06-10", "close": 50027.4925, "volume": null}, {"date": "2024-06-11", "close": 46428.3923, "volume": 1.0}, {"date": "2024-06-12", "close": 45888.5273, "volume": 1.0}, {"date": "2024-06-13", "close": 44088.9772, "volume": null}, {"date": "2024-06-14", "close": 43189.2022, "volume": 1.0}, {"date": "2024-06-17", "close": 43549.1122, "volume": null}, {"date": "2024-06-18", "close": 41749.5621, "volume": null}, {"date": "2024-06-20", "close": 40489.877, "volume": null}, {"date": "2024-06-21", "close": 39410.147, "volume": null}, {"date": "2024-06-24", "close": 41209.6971, "volume": null}, {"date": "2024-06-25", "close": 37610.5969, "volume": null}, {"date": "2024-06-26", "close": 36890.7768, "volume": 1.0}, {"date": "2024-06-27", "close": 36170.9568, "volume": 1.0}, {"date": "2024-06-28", "close": 36170.9568, "volume": null}, {"date": "2024-07-01", "close": 34551.3617, "volume": null}, {"date": "2024-07-02", "close": 30232.4415, "volume": 1.0}, {"date": "2024-07-03", "close": 31123.2188, "volume": null}, {"date": "2024-07-05", "close": 31312.1716, "volume": 4.0}, {"date": "2024-07-08", "close": 28972.7564, "volume": 1.0}, {"date": "2024-07-09", "close": 28792.8014, "volume": null}, {"date": "2024-07-10", "close": 29152.7115, "volume": null}, {"date": "2024-07-11", "close": 29872.5315, "volume": null}, {"date": "2024-07-12", "close": 30052.4865, "volume": null}, {"date": "2024-07-15", "close": 29872.5315, "volume": null}, {"date": "2024-07-16", "close": 28612.8464, "volume": 1.0}, {"date": "2024-07-17", "close": 28612.8464, "volume": null}, {"date": "2024-07-18", "close": 28072.9814, "volume": null}, {"date": "2024-07-19", "close": 23754.0612, "volume": 1.0}, {"date": "2024-07-22", "close": 25535.6158, "volume": null}, {"date": "2024-07-23", "close": 25913.5213, "volume": null}, {"date": "2024-07-24", "close": 25373.6563, "volume": null}, {"date": "2024-07-25", "close": 25501.4243, "volume": null}, {"date": "2024-07-26", "close": 24473.8812, "volume": null}, {"date": "2024-07-29", "close": 25013.7463, "volume": 2.0}, {"date": "2024-07-30", "close": 23034.2412, "volume": null}, {"date": "2024-07-31", "close": 21594.6011, "volume": 1.0}, {"date": "2024-08-01", "close": 23754.0612, "volume": 1.0}, {"date": "2024-08-02", "close": 24473.8812, "volume": 1.0}, {"date": "2024-08-05", "close": 23395.9507, "volume": 1.0}, {"date": "2024-08-06", "close": 18715.3209, "volume": 2.0}, {"date": "2024-08-07", "close": 19615.096, "volume": 1.0}, {"date": "2024-08-08", "close": 18355.4109, "volume": 2.0}, {"date": "2024-08-09", "close": 18175.4559, "volume": null}, {"date": "2024-08-12", "close": 20334.916, "volume": null}, {"date": "2024-08-13", "close": 26433.5913, "volume": 3.0}, {"date": "2024-08-14", "close": 29323.6687, "volume": 2.0}, {"date": "2024-08-15", "close": 35991.0018, "volume": 5.0}, {"date": "2024-08-16", "close": 37068.9323, "volume": 4.0}, {"date": "2024-08-19", "close": 42296.6253, "volume": 1.0}, {"date": "2024-08-20", "close": 42469.3821, "volume": 2.0}, {"date": "2024-08-21", "close": 44268.9322, "volume": 1.0}, {"date": "2024-08-22", "close": 44842.9887, "volume": null}, {"date": "2024-08-23", "close": 48587.8524, "volume": 2.0}, {"date": "2024-08-26", "close": 47868.0324, "volume": 1.0}, {"date": "2024-08-27", "close": 48767.8074, "volume": 2.0}, {"date": "2024-08-28", "close": 48587.8524, "volume": null}, {"date": "2024-08-29", "close": 47778.0549, "volume": 1.0}, {"date": "2024-08-30", "close": 46773.9059, "volume": null}, {"date": "2024-09-03", "close": 46608.3473, "volume": null}, {"date": "2024-09-04", "close": 47508.1224, "volume": null}, {"date": "2024-09-05", "close": 47688.0774, "volume": null}, {"date": "2024-09-06", "close": 47666.4828, "volume": null}, {"date": "2024-09-09", "close": 49397.65, "volume": 1.0}, {"date": "2024-09-10", "close": 50747.3125, "volume": 1.0}, {"date": "2024-09-11", "close": 50837.29, "volume": 1.0}, {"date": "2024-09-12", "close": 52906.7726, "volume": 1.0}, {"date": "2024-09-13", "close": 52366.9076, "volume": 3.0}, {"date": "2024-09-16", "close": 50027.4925, "volume": 1.0}, {"date": "2024-09-17", "close": 52546.8626, "volume": null}, {"date": "2024-09-18", "close": 52186.9526, "volume": null}, {"date": "2024-09-19", "close": 52546.8626, "volume": null}, {"date": "2024-09-20", "close": 47868.0324, "volume": 3.0}, {"date": "2024-09-23", "close": 43549.1122, "volume": 1.0}, {"date": "2024-09-24", "close": 44070.4238, "volume": null}, {"date": "2024-09-25", "close": 43369.1572, "volume": null}, {"date": "2024-09-26", "close": 44088.9772, "volume": null}, {"date": "2024-09-27", "close": 43909.0222, "volume": 1.0}, {"date": "2024-09-30", "close": 43369.1572, "volume": null}, {"date": "2024-10-01", "close": 41209.6971, "volume": null}, {"date": "2024-10-02", "close": 40470.082, "volume": null}, {"date": "2024-10-03", "close": 35091.2268, "volume": 1.0}, {"date": "2024-10-04", "close": 38844.2245, "volume": 1.0}, {"date": "2024-10-07", "close": 38312.4214, "volume": null}, {"date": "2024-10-08", "close": 38717.3202, "volume": null}, {"date": "2024-10-09", "close": 39590.102, "volume": null}, {"date": "2024-10-10", "close": 40075.9805, "volume": null}, {"date": "2024-10-11", "close": 40084.9783, "volume": null}, {"date": "2024-10-14", "close": 38870.2819, "volume": null}, {"date": "2024-10-15", "close": 38870.2819, "volume": null}, {"date": "2024-10-16", "close": 38868.4824, "volume": null}, {"date": "2024-10-17", "close": 39048.4374, "volume": null}, {"date": "2024-10-18", "close": 39230.192, "volume": null}, {"date": "2024-10-21", "close": 39064.6334, "volume": null}, {"date": "2024-10-22", "close": 38150.4619, "volume": null}, {"date": "2024-10-23", "close": 37993.9011, "volume": null}, {"date": "2024-10-24", "close": 38510.3719, "volume": null}, {"date": "2024-10-25", "close": 31672.0816, "volume": 1.0}, {"date": "2024-10-28", "close": 31222.1941, "volume": null}, {"date": "2024-10-29", "close": 32031.9916, "volume": 1.0}, {"date": "2024-10-30", "close": 32211.9466, "volume": null}, {"date": "2024-10-31", "close": 30232.4415, "volume": 1.0}, {"date": "2024-11-01", "close": 31312.1716, "volume": null}, {"date": "2024-11-04", "close": 20874.781, "volume": 5.0}, {"date": "2024-11-05", "close": 23754.0612, "volume": 201.0}, {"date": "2024-11-06", "close": 24113.9712, "volume": 8.0}, {"date": "2024-11-07", "close": 22494.3761, "volume": 4.0}, {"date": "2024-11-08", "close": 24833.7912, "volume": 13.0}, {"date": "2024-11-11", "close": 25373.6563, "volume": 5.0}, {"date": "2024-11-12", "close": 28242.1391, "volume": 4.0}, {"date": "2024-11-13", "close": 6478.3803, "volume": 366.0}, {"date": "2024-11-14", "close": 5549.8125, "volume": 114.0}, {"date": "2024-11-15", "close": 4880.3798, "volume": 75.0}, {"date": "2024-11-18", "close": 5182.7043, "volume": 100.0}, {"date": "2024-11-19", "close": 4585.2536, "volume": 84.0}, {"date": "2024-11-20", "close": 4788.6028, "volume": 51.0}, {"date": "2024-11-21", "close": 4497.0757, "volume": 26.0}, {"date": "2024-11-22", "close": 4677.0307, "volume": 29.0}, {"date": "2024-11-25", "close": 4678.8302, "volume": 28.0}, {"date": "2024-11-26", "close": 4509.6725, "volume": 15.0}, {"date": "2024-11-27", "close": 4473.6815, "volume": 18.0}, {"date": "2024-11-29", "close": 4367.5081, "volume": 11.0}, {"date": "2024-12-02", "close": 4347.713, "volume": 36.0}, {"date": "2024-12-03", "close": 4376.5058, "volume": 48.0}, {"date": "2024-12-04", "close": 4801.1996, "volume": 46.0}, {"date": "2024-12-05", "close": 4660.8347, "volume": 13.0}, {"date": "2024-12-06", "close": 4588.8527, "volume": 20.0}, {"date": "2024-12-09", "close": 4858.7852, "volume": 15.0}, {"date": "2024-12-10", "close": 5132.3169, "volume": 59.0}, {"date": "2024-12-11", "close": 5038.7403, "volume": 71.0}, {"date": "2024-12-12", "close": 5020.7448, "volume": 30.0}, {"date": "2024-12-13", "close": 4644.6388, "volume": 66.0}, {"date": "2024-12-16", "close": 4624.8437, "volume": 9.0}, {"date": "2024-12-17", "close": 4450.2874, "volume": 19.0}, {"date": "2024-12-18", "close": 4192.9517, "volume": 24.0}, {"date": "2024-12-19", "close": 3989.6025, "volume": 24.0}, {"date": "2024-12-20", "close": 5281.6795, "volume": 29.0}, {"date": "2024-12-23", "close": 4750.8122, "volume": 22.0}, {"date": "2024-12-24", "close": 4642.8392, "volume": 16.0}, {"date": "2024-12-26", "close": 4750.8122, "volume": 10.0}, {"date": "2024-12-27", "close": 4714.8212, "volume": 10.0}, {"date": "2024-12-30", "close": 5618.1954, "volume": 153.0}, {"date": "2024-12-31", "close": 6712.3218, "volume": 210.0}, {"date": "2025-01-02", "close": 5717.1706, "volume": 138.0}, {"date": "2025-01-03", "close": 5278.0804, "volume": 109.0}, {"date": "2025-01-06", "close": 2870.2824, "volume": 1988.0}, {"date": "2025-01-07", "close": 2789.3026, "volume": 1862.0}, {"date": "2025-01-08", "close": 2497.7755, "volume": 10879.0}, {"date": "2025-01-10", "close": 2105.4736, "volume": 4590.0}, {"date": "2025-01-13", "close": 2693.9265, "volume": 38066.0}, {"date": "2025-01-14", "close": 2195.4511, "volume": 9607.0}, {"date": "2025-01-15", "close": 1421.6446, "volume": 6135.0}, {"date": "2025-01-16", "close": 1328.068, "volume": 4094.0}, {"date": "2025-01-17", "close": 1527.818, "volume": 25852.0}, {"date": "2025-01-21", "close": 2249.4376, "volume": 34259.0}, {"date": "2025-01-22", "close": 1882.3294, "volume": 3040.0}, {"date": "2025-01-23", "close": 1626.7933, "volume": 1894.0}, {"date": "2025-01-24", "close": 1754.5613, "volume": 1987.0}, {"date": "2025-01-27", "close": 1644.7888, "volume": 1102.0}, {"date": "2025-01-28", "close": 1644.7888, "volume": 945.0}, {"date": "2025-01-29", "close": 1682.5793, "volume": 2945.0}, {"date": "2025-01-30", "close": 1277.6806, "volume": 3275.0}, {"date": "2025-01-31", "close": 1151.7121, "volume": 803.0}, {"date": "2025-02-03", "close": 1025.7436, "volume": 556.0}, {"date": "2025-02-04", "close": 728.8178, "volume": 53205.0}, {"date": "2025-02-05", "close": 637.9405, "volume": 6433.0}, {"date": "2025-02-06", "close": 603.0292, "volume": 1400.0}, {"date": "2025-02-07", "close": 578.4654, "volume": 1086.0}, {"date": "2025-02-10", "close": 544.9038, "volume": 999.0}, {"date": "2025-02-11", "close": 480.6598, "volume": 2218.0}, {"date": "2025-02-12", "close": 477.2407, "volume": 765.0}, {"date": "2025-02-13", "close": 465.0937, "volume": 1032.0}, {"date": "2025-02-14", "close": 440.7998, "volume": 6712.0}, {"date": "2025-02-18", "close": 408.4979, "volume": 1398.0}, {"date": "2025-02-19", "close": 377.9055, "volume": 1643.0}, {"date": "2025-02-20", "close": 359.6401, "volume": 816.0}, {"date": "2025-02-21", "close": 336.4259, "volume": 1337.0}, {"date": "2025-02-24", "close": 327.5181, "volume": 830.0}, {"date": "2025-02-25", "close": 302.5943, "volume": 698.0}, {"date": "2025-02-26", "close": 318.4304, "volume": 8009.0}, {"date": "2025-02-27", "close": 319.4201, "volume": 1089.0}, {"date": "2025-02-28", "close": 324.9987, "volume": 685.0}, {"date": "2025-03-03", "close": 306.8233, "volume": 660.0}, {"date": "2025-03-04", "close": 287.928, "volume": 820.0}, {"date": "2025-03-05", "close": 300.5249, "volume": 274.0}, {"date": "2025-03-06", "close": 301.4246, "volume": 204.0}, {"date": "2025-03-07", "close": 332.017, "volume": 541.0}, {"date": "2025-03-10", "close": 345.5136, "volume": 3204.0}, {"date": "2025-03-11", "close": 320.3199, "volume": 630.0}, {"date": "2025-03-12", "close": 322.0295, "volume": 508.0}, {"date": "2025-03-13", "close": 314.0215, "volume": 348.0}, {"date": "2025-03-14", "close": 328.4179, "volume": 305.0}, {"date": "2025-03-17", "close": 334.7163, "volume": 273.0}, {"date": "2025-03-18", "close": 321.6696, "volume": 296.0}, {"date": "2025-03-19", "close": 350.2824, "volume": 446.0}, {"date": "2025-03-20", "close": 372.057, "volume": 48976.0}, {"date": "2025-03-21", "close": 268.5829, "volume": 101882.0}, {"date": "2025-03-24", "close": 242.9393, "volume": 6225.0}, {"date": "2025-03-25", "close": 228.5429, "volume": 4492.0}, {"date": "2025-03-26", "close": 218.1055, "volume": 2510.0}, {"date": "2025-03-27", "close": 209.0177, "volume": 2974.0}, {"date": "2025-03-28", "close": 184.4539, "volume": 2718.0}, {"date": "2025-03-31", "close": 157.0107, "volume": 2062.0}, {"date": "2025-04-01", "close": 202.4494, "volume": 14257.0}, {"date": "2025-04-02", "close": 180.135, "volume": 3469.0}, {"date": "2025-04-03", "close": 168.2579, "volume": 2251.0}, {"date": "2025-04-04", "close": 151.1622, "volume": 2017.0}, {"date": "2025-04-07", "close": 133.8865, "volume": 2827.0}, {"date": "2025-04-08", "close": 132.2669, "volume": 1368.0}, {"date": "2025-04-09", "close": 158.1805, "volume": 2263.0}, {"date": "2025-04-10", "close": 152.9618, "volume": 1059.0}, {"date": "2025-04-11", "close": 146.2134, "volume": 683.0}, {"date": "2025-04-14", "close": 152.9618, "volume": 758.0}, {"date": "2025-04-15", "close": 152.9618, "volume": 849.0}, {"date": "2025-04-16", "close": 147.5631, "volume": 931.0}, {"date": "2025-04-17", "close": 143.0642, "volume": 1148.0}, {"date": "2025-04-21", "close": 125.5186, "volume": 1578.0}, {"date": "2025-04-22", "close": 126.0585, "volume": 987.0}, {"date": "2025-04-23", "close": 134.0665, "volume": 688.0}, {"date": "2025-04-24", "close": 145.6736, "volume": 1600.0}, {"date": "2025-04-25", "close": 143.964, "volume": 717.0}, {"date": "2025-04-28", "close": 156.5609, "volume": 1827.0}, {"date": "2025-04-29", "close": 154.2214, "volume": 11986.0}, {"date": "2025-04-30", "close": 155.841, "volume": 60118.0}, {"date": "2025-05-01", "close": 157.7306, "volume": 9881.0}, {"date": "2025-05-02", "close": 151.7921, "volume": 4188.0}, {"date": "2025-05-05", "close": 165.9185, "volume": 25188.0}, {"date": "2025-05-06", "close": 143.0642, "volume": 7125.0}, {"date": "2025-05-07", "close": 152.5119, "volume": 6978.0}, {"date": "2025-05-08", "close": 145.8535, "volume": 3694.0}, {"date": "2025-05-09", "close": 139.4651, "volume": 1749.0}, {"date": "2025-05-12", "close": 133.7965, "volume": 4419.0}, {"date": "2025-05-13", "close": 131.3672, "volume": 13106.0}, {"date": "2025-05-14", "close": 134.6063, "volume": 6971.0}, {"date": "2025-05-15", "close": 134.7863, "volume": 9452.0}, {"date": "2025-05-16", "close": 135.0562, "volume": 2319.0}, {"date": "2025-05-19", "close": 130.4674, "volume": 1333.0}, {"date": "2025-05-20", "close": 134.2464, "volume": 1571.0}, {"date": "2025-05-21", "close": 125.9685, "volume": 2222.0}, {"date": "2025-05-22", "close": 119.4901, "volume": 2261.0}, {"date": "2025-05-23", "close": 119.94, "volume": 1077.0}, {"date": "2025-05-27", "close": 119.6701, "volume": 1401.0}, {"date": "2025-05-28", "close": 119.4901, "volume": 828.0}, {"date": "2025-05-29", "close": 120.2099, "volume": 1932.0}, {"date": "2025-05-30", "close": 116.7008, "volume": 1674.0}, {"date": "2025-06-02", "close": 114.5414, "volume": 915.0}, {"date": "2025-06-03", "close": 128.6678, "volume": 2017.0}, {"date": "2025-06-04", "close": 129.4776, "volume": 13842.0}, {"date": "2025-06-05", "close": 123.6291, "volume": 2306.0}, {"date": "2025-06-06", "close": 129.5676, "volume": 1509.0}, {"date": "2025-06-09", "close": 135.866, "volume": 2589.0}, {"date": "2025-06-10", "close": 141.2647, "volume": 12882.0}, {"date": "2025-06-11", "close": 143.964, "volume": 9718.0}, {"date": "2025-06-12", "close": 95.2862, "volume": 16726.0}, {"date": "2025-06-13", "close": 85.3887, "volume": 6307.0}, {"date": "2025-06-16", "close": 94.5703, "volume": 11346.0}, {"date": "2025-06-17", "close": 91.0454, "volume": 4486.0}, {"date": "2025-06-18", "close": 93.4453, "volume": 3339.0}, {"date": "2025-06-20", "close": 94.7953, "volume": 10049.0}, {"date": "2025-06-23", "close": 93.5953, "volume": 3988.0}, {"date": "2025-06-24", "close": 93.1453, "volume": 2739.0}, {"date": "2025-06-25", "close": 117.5941, "volume": 1609226.0}, {"date": "2025-06-26", "close": 78.2961, "volume": 55453.0}, {"date": "2025-06-27", "close": 98.3951, "volume": 358351.0}, {"date": "2025-06-30", "close": 89.9955, "volume": 19473.0}, {"date": "2025-07-01", "close": 94.6453, "volume": 10522.0}, {"date": "2025-07-02", "close": 97.9451, "volume": 9838.0}, {"date": "2025-07-03", "close": 99.295, "volume": 16633.0}, {"date": "2025-07-07", "close": 95.5452, "volume": 14906.0}, {"date": "2025-07-08", "close": 91.9454, "volume": 14279.0}, {"date": "2025-07-09", "close": 86.6957, "volume": 3945.0}, {"date": "2025-07-10", "close": 87.7456, "volume": 8044.0}, {"date": "2025-07-11", "close": 85.7957, "volume": 4088.0}, {"date": "2025-07-14", "close": 84.7458, "volume": 7942.0}, {"date": "2025-07-15", "close": 81.7459, "volume": 15780.0}, {"date": "2025-07-16", "close": 80.171, "volume": 3965.0}, {"date": "2025-07-17", "close": 88.7956, "volume": 21661.0}, {"date": "2025-07-18", "close": 87.4456, "volume": 155068.0}, {"date": "2025-07-21", "close": 119.544, "volume": 1242501.0}, {"date": "2025-07-22", "close": 107.9946, "volume": 23377.0}, {"date": "2025-07-23", "close": 124.3438, "volume": 29013.0}, {"date": "2025-07-24", "close": 114.8943, "volume": 8556.0}, {"date": "2025-07-25", "close": 111.2944, "volume": 5151.0}, {"date": "2025-07-28", "close": 102.7449, "volume": 4794.0}, {"date": "2025-07-29", "close": 98.5451, "volume": 2941.0}, {"date": "2025-07-30", "close": 95.2452, "volume": 1808.0}, {"date": "2025-07-31", "close": 92.2454, "volume": 2114.0}, {"date": "2025-08-01", "close": 93.4453, "volume": 4636.0}, {"date": "2025-08-04", "close": 90.2955, "volume": 12670.0}, {"date": "2025-08-05", "close": 87.4456, "volume": 2724.0}, {"date": "2025-08-06", "close": 88.1956, "volume": 1515.0}, {"date": "2025-08-07", "close": 87.1456, "volume": 1088.0}, {"date": "2025-08-08", "close": 87.2956, "volume": 597.0}, {"date": "2025-08-11", "close": 88.1956, "volume": 1471.0}, {"date": "2025-08-12", "close": 86.3957, "volume": 989.0}, {"date": "2025-08-13", "close": 86.9956, "volume": 1169.0}, {"date": "2025-08-14", "close": 85.7957, "volume": 1267.0}, {"date": "2025-08-15", "close": 86.5457, "volume": 1263.0}, {"date": "2025-08-18", "close": 85.7957, "volume": 2260.0}, {"date": "2025-08-19", "close": 80.546, "volume": 1144.0}, {"date": "2025-08-20", "close": 81.4459, "volume": 3372.0}, {"date": "2025-08-21", "close": 81.7459, "volume": 1574.0}, {"date": "2025-08-22", "close": 82.9459, "volume": 1134.0}, {"date": "2025-08-25", "close": 73.0463, "volume": 6032.0}, {"date": "2025-08-26", "close": 64.3468, "volume": 3689.0}, {"date": "2025-08-27", "close": 66.5967, "volume": 1435.0}, {"date": "2025-08-28", "close": 64.4968, "volume": 1630.0}, {"date": "2025-08-29", "close": 63.2968, "volume": 1079.0}, {"date": "2025-09-02", "close": 79.796, "volume": 582903.0}, {"date": "2025-09-03", "close": 75.5962, "volume": 18147.0}, {"date": "2025-09-04", "close": 73.0463, "volume": 8002.0}, {"date": "2025-09-05", "close": 73.3463, "volume": 3253.0}, {"date": "2025-09-08", "close": 71.0964, "volume": 2531.0}, {"date": "2025-09-09", "close": 67.3466, "volume": 4817.0}, {"date": "2025-09-10", "close": 69.4465, "volume": 2697.0}, {"date": "2025-09-11", "close": 73.0463, "volume": 2755.0}, {"date": "2025-09-12", "close": 158.8421, "volume": 4711589.0}, {"date": "2025-09-15", "close": 116.6942, "volume": 71756.0}, {"date": "2025-09-16", "close": 118.4941, "volume": 48386.0}, {"date": "2025-09-17", "close": 113.2443, "volume": 32086.0}, {"date": "2025-09-18", "close": 103.3448, "volume": 16490.0}, {"date": "2025-09-19", "close": 99.445, "volume": 9017.0}, {"date": "2025-09-22", "close": 91.4204, "volume": 24659.0}, {"date": "2025-09-23", "close": 85.9457, "volume": 8907.0}, {"date": "2025-09-24", "close": 86.8457, "volume": 7569.0}, {"date": "2025-09-25", "close": 91.7954, "volume": 9498.0}, {"date": "2025-09-26", "close": 100.645, "volume": 9718.0}, {"date": "2025-09-29", "close": 95.8452, "volume": 4482.0}, {"date": "2025-09-30", "close": 98.8451, "volume": 17200.0}, {"date": "2025-10-01", "close": 95.6952, "volume": 5871.0}, {"date": "2025-10-02", "close": 99.595, "volume": 15273.0}, {"date": "2025-10-03", "close": 110.9945, "volume": 10265.0}, {"date": "2025-10-06", "close": 108.8946, "volume": 3761.0}, {"date": "2025-10-07", "close": 111.7444, "volume": 5022.0}, {"date": "2025-10-08", "close": 128.3936, "volume": 16069.0}, {"date": "2025-10-09", "close": 121.3439, "volume": 9746.0}, {"date": "2025-10-10", "close": 118.6441, "volume": 7463.0}, {"date": "2025-10-13", "close": 115.3442, "volume": 4298.0}, {"date": "2025-10-14", "close": 107.0946, "volume": 7241.0}, {"date": "2025-10-15", "close": 105.4447, "volume": 7419.0}, {"date": "2025-10-16", "close": 97.4951, "volume": 3668.0}, {"date": "2025-10-17", "close": 99.895, "volume": 2501.0}, {"date": "2025-10-20", "close": 103.6448, "volume": 12618.0}, {"date": "2025-10-21", "close": 99.745, "volume": 1419.0}, {"date": "2025-10-22", "close": 98.0951, "volume": 5575.0}, {"date": "2025-10-23", "close": 97.3451, "volume": 696.0}, {"date": "2025-10-24", "close": 98.995, "volume": 2614.0}, {"date": "2025-10-27", "close": 99.595, "volume": 1869.0}, {"date": "2025-10-28", "close": 109.4945, "volume": 12334.0}, {"date": "2025-10-29", "close": 96.7452, "volume": 4042.0}, {"date": "2025-10-30", "close": 96.4452, "volume": 1854.0}, {"date": "2025-10-31", "close": 97.0451, "volume": 1406.0}, {"date": "2025-11-03", "close": 96.8952, "volume": 2613.0}, {"date": "2025-11-04", "close": 91.1954, "volume": 1635.0}, {"date": "2025-11-05", "close": 90.4455, "volume": 1598.0}, {"date": "2025-11-06", "close": 86.2457, "volume": 2073.0}, {"date": "2025-11-07", "close": 83.6958, "volume": 721.0}, {"date": "2025-11-10", "close": 83.3958, "volume": 2392.0}, {"date": "2025-11-11", "close": 85.4957, "volume": 769.0}, {"date": "2025-11-12", "close": 88.8706, "volume": 1065.0}, {"date": "2025-11-13", "close": 85.0457, "volume": 638.0}, {"date": "2025-11-14", "close": 77.6961, "volume": 934.0}, {"date": "2025-11-17", "close": 77.9961, "volume": 1037.0}, {"date": "2025-11-18", "close": 73.7963, "volume": 560.0}, {"date": "2025-11-19", "close": 76.0462, "volume": 556.0}, {"date": "2025-11-20", "close": 74.3963, "volume": 763.0}, {"date": "2025-11-21", "close": 75.7462, "volume": 1048.0}, {"date": "2025-11-24", "close": 71.9964, "volume": 1325.0}, {"date": "2025-11-25", "close": 77.2461, "volume": 509.0}, {"date": "2025-11-26", "close": 95.3952, "volume": 3180.0}, {"date": "2025-11-28", "close": 101.9949, "volume": 2620.0}, {"date": "2025-12-01", "close": 94.3453, "volume": 605.0}, {"date": "2025-12-02", "close": 88.6456, "volume": 867.0}, {"date": "2025-12-03", "close": 86.8457, "volume": 1378.0}, {"date": "2025-12-04", "close": 89.6955, "volume": 226.0}, {"date": "2025-12-05", "close": 89.9955, "volume": 242.0}, {"date": "2025-12-08", "close": 84.0558, "volume": 1030.0}, {"date": "2025-12-09", "close": 84.2958, "volume": 535.0}, {"date": "2025-12-10", "close": 91.3454, "volume": 64160.0}, {"date": "2025-12-11", "close": 88.0456, "volume": 4159.0}, {"date": "2025-12-12", "close": 85.9457, "volume": 993.0}, {"date": "2025-12-15", "close": 77.1711, "volume": 3161.0}, {"date": "2025-12-16", "close": 77.6961, "volume": 869.0}, {"date": "2025-12-17", "close": 71.0964, "volume": 1420.0}, {"date": "2025-12-18", "close": 70.1965, "volume": 1090.0}, {"date": "2025-12-19", "close": 71.0964, "volume": 2613.0}, {"date": "2025-12-22", "close": 68.9965, "volume": 2511.0}, {"date": "2025-12-23", "close": 67.4966, "volume": 1028.0}, {"date": "2025-12-24", "close": 67.3466, "volume": 348.0}, {"date": "2025-12-26", "close": 62.9969, "volume": 829.0}, {"date": "2025-12-29", "close": 58.0471, "volume": 3196.0}, {"date": "2025-12-30", "close": 51.7474, "volume": 4985.0}, {"date": "2025-12-31", "close": 58.0471, "volume": 2969.0}, {"date": "2026-01-02", "close": 58.1971, "volume": 708.0}, {"date": "2026-01-05", "close": 59.097, "volume": 3311.0}, {"date": "2026-01-06", "close": 58.4971, "volume": 1419.0}, {"date": "2026-01-07", "close": 59.697, "volume": 1200.0}, {"date": "2026-01-08", "close": 56.6972, "volume": 1665.0}, {"date": "2026-01-09", "close": 56.3222, "volume": 1004.0}, {"date": "2026-01-12", "close": 57.2971, "volume": 647.0}, {"date": "2026-01-13", "close": 54.5973, "volume": 1383.0}, {"date": "2026-01-14", "close": 55.3472, "volume": 1170.0}, {"date": "2026-01-15", "close": 59.697, "volume": 8034.0}, {"date": "2026-01-16", "close": 59.397, "volume": 1763.0}, {"date": "2026-01-20", "close": 56.9971, "volume": 2982.0}, {"date": "2026-01-21", "close": 58.6471, "volume": 169240.0}, {"date": "2026-01-22", "close": 53.8473, "volume": 4968.0}, {"date": "2026-01-23", "close": 54.2973, "volume": 4074.0}, {"date": "2026-01-26", "close": 50.5475, "volume": 2148.0}, {"date": "2026-01-27", "close": 51.1474, "volume": 5015.0}, {"date": "2026-01-28", "close": 51.1474, "volume": 3527.0}, {"date": "2026-01-29", "close": 34.0483, "volume": 972546.0}, {"date": "2026-01-30", "close": 28.6486, "volume": 34075.0}, {"date": "2026-02-02", "close": 29.3985, "volume": 14214.0}, {"date": "2026-02-03", "close": 26.5487, "volume": 10425.0}, {"date": "2026-02-04", "close": 25.9487, "volume": 8932.0}, {"date": "2026-02-05", "close": 23.2488, "volume": 8711.0}, {"date": "2026-02-06", "close": 26.0987, "volume": 10226.0}, {"date": "2026-02-09", "close": 26.2487, "volume": 2183.0}, {"date": "2026-02-10", "close": 26.8487, "volume": 3546.0}, {"date": "2026-02-11", "close": 26.8487, "volume": 3505.0}, {"date": "2026-02-12", "close": 24.4488, "volume": 2693.0}, {"date": "2026-02-13", "close": 24.7488, "volume": 1538.0}, {"date": "2026-02-17", "close": 25.7987, "volume": 5947.0}, {"date": "2026-02-18", "close": 24.4488, "volume": 4509.0}, {"date": "2026-02-19", "close": 24.2988, "volume": 2572.0}, {"date": "2026-02-20", "close": 22.9489, "volume": 2937.0}, {"date": "2026-02-23", "close": 22.6489, "volume": 2261.0}, {"date": "2026-02-24", "close": 23.0988, "volume": 1139.0}, {"date": "2026-02-25", "close": 23.6988, "volume": 3895.0}, {"date": "2026-02-26", "close": 24.5988, "volume": 1074.0}, {"date": "2026-02-27", "close": 23.2488, "volume": 582.0}, {"date": "2026-03-02", "close": 22.3489, "volume": 1810.0}, {"date": "2026-03-03", "close": 20.9989, "volume": 8538.0}, {"date": "2026-03-04", "close": 22.0489, "volume": 1797.0}, {"date": "2026-03-05", "close": 22.1989, "volume": 2098.0}, {"date": "2026-03-06", "close": 22.6489, "volume": 2335.0}, {"date": "2026-03-09", "close": 21.5089, "volume": 2002.0}, {"date": "2026-03-10", "close": 20.9989, "volume": 1929.0}, {"date": "2026-03-11", "close": 20.099, "volume": 3236.0}, {"date": "2026-03-12", "close": 19.049, "volume": 3945.0}, {"date": "2026-03-13", "close": 18.1491, "volume": 5187.0}, {"date": "2026-03-16", "close": 16.9492, "volume": 7195.0}, {"date": "2026-03-17", "close": 16.9492, "volume": 2686.0}, {"date": "2026-03-18", "close": 16.6492, "volume": 2847.0}, {"date": "2026-03-19", "close": 16.4242, "volume": 2161.0}, {"date": "2026-03-20", "close": 16.3492, "volume": 4261.0}, {"date": "2026-03-23", "close": 16.0492, "volume": 1367.0}, {"date": "2026-03-24", "close": 16.0492, "volume": 2104.0}, {"date": "2026-03-25", "close": 15.5992, "volume": 3329.0}, {"date": "2026-03-26", "close": 16.3492, "volume": 3369.0}, {"date": "2026-03-27", "close": 14.8523, "volume": 2281211.0}, {"date": "2026-03-30", "close": 11.3514, "volume": 103893.0}, {"date": "2026-03-31", "close": 9.7495, "volume": 21069.0}, {"date": "2026-04-01", "close": 11.9994, "volume": 30019.0}, {"date": "2026-04-02", "close": 12.8994, "volume": 15301.0}, {"date": "2026-04-06", "close": 12.4536, "volume": 9740.0}, {"date": "2026-04-07", "close": 10.2415, "volume": 13754.0}, {"date": "2026-04-08", "close": 10.249, "volume": 6609.0}, {"date": "2026-04-09", "close": 9.7525, "volume": 9941.0}, {"date": "2026-04-10", "close": 9.9685, "volume": 7910.0}, {"date": "2026-04-13", "close": 13.1693, "volume": 1856630.0}, {"date": "2026-04-14", "close": 11.0214, "volume": 110892.0}, {"date": "2026-04-15", "close": 11.1864, "volume": 25034.0}, {"date": "2026-04-16", "close": 11.1294, "volume": 13751.0}, {"date": "2026-04-17", "close": 11.9844, "volume": 44113.0}, {"date": "2026-04-20", "close": 11.6994, "volume": 21967.0}, {"date": "2026-04-21", "close": 11.2344, "volume": 205940.0}, {"date": "2026-04-22", "close": 10.906, "volume": 18913.0}, {"date": "2026-04-23", "close": 10.9405, "volume": 9292.0}, {"date": "2026-04-24", "close": 10.999, "volume": 8309.0}, {"date": "2026-04-27", "close": 10.8445, "volume": 7156.0}, {"date": "2026-04-28", "close": 12.5544, "volume": 64338.0}, {"date": "2026-04-29", "close": 13.8098, "volume": 6652452.0}, {"date": "2026-04-30", "close": 12.8079, "volume": 169499.0}, {"date": "2026-05-01", "close": 11.9994, "volume": 84768.0}, {"date": "2026-05-04", "close": 11.0394, "volume": 42718.0}, {"date": "2026-05-05", "close": 10.9495, "volume": 42585.0}, {"date": "2026-05-06", "close": 12.8019, "volume": 6736997.0}, {"date": "2026-05-07", "close": 12.8994, "volume": 246683.0}, {"date": "2026-05-08", "close": 12.0054, "volume": 104144.0}, {"date": "2026-05-11", "close": 11.5959, "volume": 45500.0}, {"date": "2026-05-12", "close": 11.0979, "volume": 39960.0}, {"date": "2026-05-13", "close": 10.4995, "volume": 54704.0}, {"date": "2026-05-14", "close": 10.048, "volume": 23387.0}, {"date": "2026-05-15", "close": 9.7495, "volume": 27928.0}, {"date": "2026-05-18", "close": 7.2446, "volume": 75125.0}, {"date": "2026-05-19", "close": 8.3201, "volume": 47092.0}, {"date": "2026-05-20", "close": 7.0991, "volume": 30814.0}, {"date": "2026-05-21", "close": 6.9297, "volume": 12850.0}, {"date": "2026-05-22", "close": 7.4996, "volume": 65145.0}, {"date": "2026-05-26", "close": 8.9186, "volume": 65738.0}, {"date": "2026-05-27", "close": 9.5545, "volume": 107088.0}, {"date": "2026-05-28", "close": 9.7495, "volume": 21010.0}, {"date": "2026-05-29", "close": 9.8995, "volume": 27040.0}, {"date": "2026-06-01", "close": 9.841, "volume": 25119.0}, {"date": "2026-06-02", "close": 9.9145, "volume": 23757.0}, {"date": "2026-06-03", "close": 9.9805, "volume": 36488.0}, {"date": "2026-06-04", "close": 9.9745, "volume": 22657.0}, {"date": "2026-06-05", "close": 9.0895, "volume": 25865.0}, {"date": "2026-06-08", "close": 8.0846, "volume": 25578.0}, {"date": "2026-06-09", "close": 7.5356, "volume": 15700.0}, {"date": "2026-06-10", "close": 6.0147, "volume": 73140.0}, {"date": "2026-06-11", "close": 6.1497, "volume": 638441.0}, {"date": "2026-06-12", "close": 5.7957, "volume": 36423.0}, {"date": "2026-06-15", "close": 6.0897, "volume": 119265.0}, {"date": "2026-06-16", "close": 5.9547, "volume": 46938.0}, {"date": "2026-06-17", "close": 5.7297, "volume": 11554.0}, {"date": "2026-06-18", "close": 5.5272, "volume": 19589.0}, {"date": "2026-06-22", "close": 5.4582, "volume": 9241.0}, {"date": "2026-06-23", "close": 5.4657, "volume": 14482.0}, {"date": "2026-06-24", "close": 5.2497, "volume": 19694.0}, {"date": "2026-06-25", "close": 4.9648, "volume": 15477.0}, {"date": "2026-06-26", "close": 4.9498, "volume": 7938.0}, {"date": "2026-06-29", "close": 4.6798, "volume": 7156.0}, {"date": "2026-06-30", "close": 4.7848, "volume": 7410.0}, {"date": "2026-07-01", "close": 5.2152, "volume": 17937.0}, {"date": "2026-07-02", "close": 4.7998, "volume": 4952.0}, {"date": "2026-07-06", "close": 4.7683, "volume": 165210.0}, {"date": "2026-07-07", "close": 5.3997, "volume": 692004.0}, {"date": "2026-07-08", "close": 5.4912, "volume": 234926.0}, {"date": "2026-07-09", "close": 5.8272, "volume": 28872.0}, {"date": "2026-07-10", "close": 6.2607, "volume": 28357.0}, {"date": "2026-07-13", "close": 6.9537, "volume": 20894.0}, {"date": "2026-07-14", "close": 7.9361, "volume": 2636513.0}, {"date": "2026-07-15", "close": 7.9346, "volume": 4262877.0}, {"date": "2026-07-16", "close": 7.4996, "volume": 1761689.0}, {"date": "2026-07-17", "close": 7.3796, "volume": 1394808.0}, {"date": "2026-07-20", "close": 6.1347, "volume": 127349.0}, {"date": "2026-07-21", "close": 5.6232, "volume": 103472.0}, {"date": "2026-07-22", "close": 4.5883, "volume": 71982.0}, {"date": "2026-07-23", "close": 4.6843, "volume": 23014.0}, {"date": "2026-07-24", "close": 4.3678, "volume": 18783.0}, {"date": "2026-07-27", "close": 4.5583, "volume": 16423.0}, {"date": "2026-07-28", "close": 4.4998, "volume": 47688.0}, {"date": "2026-07-29", "close": 4.2748, "volume": 1613008.0}, {"date": "2026-07-30", "close": 11.6994, "volume": 24527553.0}, {"date": "2026-07-31", "close": 7.1546, "volume": 1318133.0}, {"date": "2026-08-03", "close": 6.2232, "volume": 236152.0}, {"date": "2026-08-04", "close": 8.9786, "volume": 3703544.0}, {"date": "2026-08-05", "close": 7.8746, "volume": 321184.0}, {"date": "2026-08-06", "close": 7.0721, "volume": 117019.0}, {"date": "2026-08-07", "close": 6.4827, "volume": 65490.0}, {"date": "2026-08-10", "close": 6.0432, "volume": 41451.0}, {"date": "2026-08-11", "close": 5.5745, "volume": 57860.0}, {"date": "2026-08-12", "close": 5.6517, "volume": 173764.0}, {"date": "2026-08-13", "close": 5.4822, "volume": 77303.0}, {"date": "2026-08-14", "close": 5.5107, "volume": 42668.0}, {"date": "2026-08-17", "close": 5.1297, "volume": 1589775.0}, {"date": "2026-08-18", "close": 5.1747, "volume": 97753.0}, {"date": "2026-08-19", "close": 5.2317, "volume": 28601.0}, {"date": "2026-08-20", "close": 5.1237, "volume": 35496.0}, {"date": "2026-08-21", "close": 5.2107, "volume": 46509.0}, {"date": "2026-08-24", "close": 4.9858, "volume": 14966.0}, {"date": "2026-08-25", "close": 5.1027, "volume": 37479.0}, {"date": "2026-08-26", "close": 4.8163, "volume": 38307.0}, {"date": "2026-08-27", "close": 4.2928, "volume": 112870.0}, {"date": "2026-08-28", "close": 4.2298, "volume": 178683.0}, {"date": "2026-08-31", "close": 4.25, "volume": 153803.0}, {"date": "2026-09-01", "close": 3.68, "volume": 77688.0}, {"date": "2026-09-02", "close": 3.53, "volume": 62042.0}, {"date": "2026-09-03", "close": 3.32, "volume": 47710.0}, {"date": "2026-09-04", "close": 2.98, "volume": 74999.0}, {"date": "2026-09-08", "close": 2.93, "volume": 36078.0}, {"date": "2026-09-09", "close": 3.14, "volume": 59005.0}, {"date": "2026-09-10", "close": 3.23, "volume": 17700.0}, {"date": "2026-09-11", "close": 2.55, "volume": 744247.0}, {"date": "2026-09-14", "close": 2.45, "volume": 153084.0}, {"date": "2026-09-15", "close": 2.27, "volume": 57859.0}, {"date": "2026-09-16", "close": 2.245, "volume": 61360.0}, {"date": "2026-09-17", "close": 2.38, "volume": 18767.0}, {"date": "2026-09-18", "close": 2.47, "volume": 27723.0}], "refreshing": true}